KissMeData/020710/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	185500	97963890	4165	4165	4165	4165	305
3	20240614	185400	97963890	4165	4165	4165	4165	0
4	20240614	185300	97963890	4165	4165	4165	4165	0
5	20240614	185200	97963890	4165	4165	4165	4165	0
6	20240614	185100	97963890	4165	4165	4165	4165	0
7	20240614	185000	97963890	4165	4165	4165	4165	0
8	20240614	184900	97963890	4165	4165	4165	4165	0
9	20240614	184800	97963890	4165	4165	4165	4165	0
10	20240614	184700	97963890	4165	4165	4165	4165	0
11	20240614	184600	97963890	4165	4165	4165	4165	0
12	20240614	184500	97963890	4165	4165	4165	4165	0
13	20240614	184400	97963890	4165	4165	4165	4165	0
14	20240614	184300	97963890	4165	4165	4165	4165	0
15	20240614	184200	97963890	4165	4165	4165	4165	0
16	20240614	184100	97963890	4165	4165	4165	4165	0
17	20240614	184000	97963890	4165	4165	4165	4165	0
18	20240614	183900	97963890	4165	4165	4165	4165	0
19	20240614	183800	97963890	4165	4165	4165	4165	0
20	20240614	183700	97963890	4165	4165	4165	4165	0
21	20240614	183600	97963890	4165	4165	4165	4165	0
22	20240614	183500	97963890	4165	4165	4165	4165	0
23	20240614	183400	97963890	4165	4165	4165	4165	0
24	20240614	183300	97963890	4165	4165	4165	4165	0
25	20240614	183200	97963890	4165	4165	4165	4165	0
26	20240614	183100	97963890	4165	4165	4165	4165	0
27	20240614	183000	97963890	4165	4165	4165	4165	0
28	20240614	182900	97963890	4165	4165	4165	4165	0
29	20240614	182800	97963890	4165	4165	4165	4165	0
30	20240614	182700	97963890	4165	4165	4165	4165	0
31	20240614	182600	97963890	4165	4165	4165	4165	0
32	20240614	182500	97963890	4165	4165	4165	4165	305
33	20240614	182400	97963890	4165	4165	4165	4165	0
34	20240614	182300	97963890	4165	4165	4165	4165	0
35	20240614	182200	97963890	4165	4165	4165	4165	0
36	20240614	182100	97963890	4165	4165	4165	4165	0
37	20240614	182000	97963890	4165	4165	4165	4165	0
38	20240614	181900	97963890	4165	4165	4165	4165	0
39	20240614	181800	97963890	4165	4165	4165	4165	0
40	20240614	181700	97963890	4165	4165	4165	4165	0
41	20240614	181600	97963890	4165	4165	4165	4165	0
42	20240614	181500	97963890	4165	4165	4165	4165	0
43	20240614	181400	97963890	4165	4165	4165	4165	0
44	20240614	181300	97963890	4165	4165	4165	4165	0
45	20240614	181200	97963890	4165	4165	4165	4165	0
46	20240614	181100	97963890	4165	4165	4165	4165	0
47	20240614	181000	97963890	4165	4165	4165	4165	0
48	20240614	180900	97963890	4165	4165	4165	4165	0
49	20240614	180800	97963890	4165	4165	4165	4165	0
50	20240614	180700	97963890	4165	4165	4165	4165	0
51	20240614	180600	97963890	4165	4165	4165	4165	0
52	20240614	180500	97963890	4165	4165	4165	4165	0
53	20240614	180400	97963890	4165	4165	4165	4165	0
54	20240614	180300	97963890	4165	4165	4165	4165	0
55	20240614	180200	97963890	4165	4165	4165	4165	0
56	20240614	180100	97963890	4165	4165	4165	4165	0
57	20240614	180000	97963890	4165	4165	4165	4165	0
58	20240614	175900	97963890	4165	4165	4165	4165	0
59	20240614	175800	97963890	4165	4165	4165	4165	0
60	20240614	175700	97963890	4165	4165	4165	4165	0
61	20240614	175600	97963890	4165	4165	4165	4165	0
62	20240614	175500	97963890	4165	4165	4165	4165	305
63	20240614	175400	97963890	4165	4165	4165	4165	0
64	20240614	175300	97963890	4165	4165	4165	4165	0
65	20240614	175200	97963890	4165	4165	4165	4165	0
66	20240614	175100	97963890	4165	4165	4165	4165	0
67	20240614	175000	97963890	4165	4165	4165	4165	0
68	20240614	174900	97963890	4165	4165	4165	4165	0
69	20240614	174800	97963890	4165	4165	4165	4165	0
70	20240614	174700	97963890	4165	4165	4165	4165	0
71	20240614	174600	97963890	4165	4165	4165	4165	0
72	20240614	174500	97963890	4165	4165	4165	4165	0
73	20240614	174400	97963890	4165	4165	4165	4165	0
74	20240614	174300	97963890	4165	4165	4165	4165	0
75	20240614	174200	97963890	4165	4165	4165	4165	0
76	20240614	174100	97963890	4165	4165	4165	4165	0
77	20240614	174000	97963890	4165	4165	4165	4165	0
78	20240614	173900	97963890	4165	4165	4165	4165	0
79	20240614	173800	97963890	4165	4165	4165	4165	0
80	20240614	173700	97963890	4165	4165	4165	4165	0
81	20240614	173600	97963890	4165	4165	4165	4165	0
82	20240614	173500	97963890	4165	4165	4165	4165	0
83	20240614	173400	97963890	4165	4165	4165	4165	0
84	20240614	173300	97963890	4165	4165	4165	4165	0
85	20240614	173200	97963890	4165	4165	4165	4165	0
86	20240614	173100	97963890	4165	4165	4165	4165	0
87	20240614	173000	97963890	4165	4165	4165	4165	0
88	20240614	172900	97963890	4165	4165	4165	4165	0
89	20240614	172800	97963890	4165	4165	4165	4165	0
90	20240614	172700	97963890	4165	4165	4165	4165	0
91	20240614	172600	97963890	4165	4165	4165	4165	0
92	20240614	172500	97963890	4165	4165	4165	4165	305
93	20240614	172400	97963890	4165	4165	4165	4165	0
94	20240614	172300	97963890	4165	4165	4165	4165	0
95	20240614	172200	97963890	4165	4165	4165	4165	0
96	20240614	172100	97963890	4165	4165	4165	4165	0
97	20240614	172000	97963890	4165	4165	4165	4165	0
98	20240614	171900	97963890	4165	4165	4165	4165	0
99	20240614	171800	97963890	4165	4165	4165	4165	0
100	20240614	171700	97963890	4165	4165	4165	4165	0
101	20240614	171600	97963890	4165	4165	4165	4165	0
102	20240614	171500	97963890	4165	4165	4165	4165	0
103	20240614	171400	97963890	4165	4165	4165	4165	0
104	20240614	171300	97963890	4165	4165	4165	4165	0
105	20240614	171200	97963890	4165	4165	4165	4165	0
106	20240614	171100	97963890	4165	4165	4165	4165	0
107	20240614	171000	97963890	4165	4165	4165	4165	0
108	20240614	170900	97963890	4165	4165	4165	4165	0
109	20240614	170800	97963890	4165	4165	4165	4165	0
110	20240614	170700	97963890	4165	4165	4165	4165	0
111	20240614	170600	97963890	4165	4165	4165	4165	0
112	20240614	170500	97963890	4165	4165	4165	4165	0
113	20240614	170400	97963890	4165	4165	4165	4165	0
114	20240614	170300	97963890	4165	4165	4165	4165	0
115	20240614	170200	97963890	4165	4165	4165	4165	0
116	20240614	170100	97963890	4165	4165	4165	4165	0
117	20240614	170000	97963890	4165	4165	4165	4165	0
118	20240614	165900	97963890	4165	4165	4165	4165	0
119	20240614	165800	97963890	4165	4165	4165	4165	0
120	20240614	165700	97963890	4165	4165	4165	4165	0
121	20240614	165600	97963890	4165	4165	4165	4165	0
122	20240614	165500	97963890	4165	4165	4165	4165	305
123	20240614	165400	97963890	4165	4165	4165	4165	0
124	20240614	165300	97963890	4165	4165	4165	4165	0
125	20240614	165200	97963890	4165	4165	4165	4165	0
126	20240614	165100	97963890	4165	4165	4165	4165	0
127	20240614	165000	97963890	4165	4165	4165	4165	0
128	20240614	164900	97963890	4165	4165	4165	4165	0
129	20240614	164800	97963890	4165	4165	4165	4165	0
130	20240614	164700	97963890	4165	4165	4165	4165	0
131	20240614	164600	97963890	4165	4165	4165	4165	0
132	20240614	164500	97963890	4165	4165	4165	4165	0
133	20240614	164400	97963890	4165	4165	4165	4165	0
134	20240614	164300	97963890	4165	4165	4165	4165	0
135	20240614	164200	97963890	4165	4165	4165	4165	0
136	20240614	164100	97963890	4165	4165	4165	4165	0
137	20240614	164000	97963890	4165	4165	4165	4165	0
138	20240614	163900	97963890	4165	4165	4165	4165	0
139	20240614	163800	97963890	4165	4165	4165	4165	0
140	20240614	163700	97963890	4165	4165	4165	4165	0
141	20240614	163600	97963890	4165	4165	4165	4165	0
142	20240614	163500	97963890	4165	4165	4165	4165	0
143	20240614	163400	97963890	4165	4165	4165	4165	0
144	20240614	163300	97963890	4165	4165	4165	4165	0
145	20240614	163200	97963890	4165	4165	4165	4165	0
146	20240614	163100	97963890	4165	4165	4165	4165	0
147	20240614	163000	97963890	4165	4165	4165	4165	0
148	20240614	162900	97963890	4165	4165	4165	4165	0
149	20240614	162800	97963890	4165	4165	4165	4165	0
150	20240614	162700	97963890	4165	4165	4165	4165	0
151	20240614	162600	97963890	4165	4165	4165	4165	0
152	20240614	162500	97963890	4165	4165	4165	4165	305
153	20240614	162400	97963890	4165	4165	4165	4165	0
154	20240614	162300	97963890	4165	4165	4165	4165	0
155	20240614	162200	97963890	4165	4165	4165	4165	0
156	20240614	162100	97963890	4165	4165	4165	4165	0
157	20240614	162000	97963890	4165	4165	4165	4165	0
158	20240614	161900	97963890	4165	4165	4165	4165	0
159	20240614	161800	97963890	4165	4165	4165	4165	0
160	20240614	161700	97963890	4165	4165	4165	4165	0
161	20240614	161600	97963890	4165	4165	4165	4165	0
162	20240614	161500	97963890	4165	4165	4165	4165	0
163	20240614	161400	97963890	4165	4165	4165	4165	0
164	20240614	161300	97963890	4165	4165	4165	4165	0
165	20240614	161200	97963890	4165	4165	4165	4165	0
166	20240614	161100	97963890	4165	4165	4165	4165	0
167	20240614	161000	97963890	4165	4165	4165	4165	0
168	20240614	160900	97963890	4165	4165	4165	4165	0
169	20240614	160800	97963890	4165	4165	4165	4165	0
170	20240614	160700	97963890	4165	4165	4165	4165	0
171	20240614	160600	97963890	4165	4165	4165	4165	0
172	20240614	160500	97963890	4165	4165	4165	4165	0
173	20240614	160400	97963890	4165	4165	4165	4165	0
174	20240614	160300	97963890	4165	4165	4165	4165	0
175	20240614	160200	97963890	4165	4165	4165	4165	0
176	20240614	160100	97963890	4165	4165	4165	4165	0
177	20240614	160000	97963890	4165	4165	4165	4165	0
178	20240614	155900	97963890	4165	4165	4165	4165	0
179	20240614	155800	97963890	4165	4165	4165	4165	0
180	20240614	155700	97963890	4165	4165	4165	4165	0
181	20240614	155600	97963890	4165	4165	4165	4165	0
182	20240614	155500	97963890	4165	4165	4165	4165	305
183	20240614	155400	97963890	4165	4165	4165	4165	0
184	20240614	155300	97963890	4165	4165	4165	4165	0
185	20240614	155200	97963890	4165	4165	4165	4165	0
186	20240614	155100	97963890	4165	4165	4165	4165	0
187	20240614	155000	97963890	4165	4165	4165	4165	0
188	20240614	154900	97963890	4165	4165	4165	4165	0
189	20240614	154800	97963890	4165	4165	4165	4165	0
190	20240614	154700	97963890	4165	4165	4165	4165	0
191	20240614	154600	97963890	4165	4165	4165	4165	0
192	20240614	154500	97963890	4165	4165	4165	4165	0
193	20240614	154400	97963890	4165	4165	4165	4165	0
194	20240614	154300	97963890	4165	4165	4165	4165	0
195	20240614	154200	97963890	4165	4165	4165	4165	0
196	20240614	154100	97963890	4165	4165	4165	4165	0
197	20240614	154000	97963890	4165	4165	4165	4165	0
198	20240614	153900	97963890	4165	4165	4165	4165	0
199	20240614	153800	97963890	4165	4165	4165	4165	0
200	20240614	153700	97963890	4165	4165	4165	4165	0
201	20240614	153600	97963890	4165	4165	4165	4165	0
202	20240614	153500	97963890	4165	4165	4165	4165	0
203	20240614	153400	97963890	4165	4165	4165	4165	0
204	20240614	153300	97963890	4165	4165	4165	4165	0
205	20240614	153200	97963890	4165	4165	4165	4165	0
206	20240614	153100	97963890	4165	4165	4165	4165	0
207	20240614	153000	97963890	4165	4165	4165	4165	305
208	20240614	152900	96693565	4160	4160	4160	4160	0
209	20240614	152800	96693565	4160	4160	4160	4160	0
210	20240614	152700	96693565	4160	4160	4160	4160	0
211	20240614	152600	96693565	4160	4160	4160	4160	0
212	20240614	152500	96693565	4160	4160	4160	4160	0
213	20240614	152400	96693565	4160	4160	4160	4160	0
214	20240614	152300	96693565	4160	4160	4160	4160	0
215	20240614	152200	96693565	4160	4160	4160	4160	0
216	20240614	152100	96693565	4160	4160	4160	4160	0
217	20240614	152000	96693565	4160	4160	4160	4160	0
218	20240614	151900	96693565	4160	4160	4160	4160	1
219	20240614	151800	96689405	4160	4160	4160	4160	1
220	20240614	151700	96685245	4165	4165	4165	4165	0
221	20240614	151600	96685245	4165	4165	4165	4165	0
222	20240614	151500	96685245	4165	4160	4165	4160	128
223	20240614	151400	96152700	4160	4145	4160	4145	375
224	20240614	151300	94596610	4145	4150	4150	4145	52
225	20240614	151200	94380870	4150	4150	4150	4150	0
226	20240614	151100	94380870	4150	4150	4150	4150	0
227	20240614	151000	94380870	4150	4150	4150	4150	0
228	20240614	150900	94380870	4150	4150	4150	4150	0
229	20240614	150800	94380870	4150	4150	4150	4150	0
230	20240614	150700	94380870	4150	4150	4150	4150	0
231	20240614	150600	94380870	4150	4150	4150	4150	0
232	20240614	150500	94380870	4150	4150	4150	4150	0
233	20240614	150400	94380870	4150	4150	4150	4150	0
234	20240614	150300	94380870	4150	4150	4150	4150	0
235	20240614	150200	94380870	4150	4150	4150	4150	0
236	20240614	150100	94380870	4150	4150	4150	4150	0
237	20240614	150000	94380870	4150	4150	4150	4150	0
238	20240614	145900	94380870	4150	4150	4150	4150	0
239	20240614	145800	94380870	4150	4150	4150	4150	0
240	20240614	145700	94380870	4150	4150	4150	4150	5
241	20240614	145600	94360120	4150	4150	4150	4150	1
242	20240614	145500	94355970	4160	4160	4160	4160	0
243	20240614	145400	94355970	4160	4160	4160	4160	0
244	20240614	145300	94355970	4160	4160	4160	4160	0
245	20240614	145200	94355970	4160	4160	4160	4160	0
246	20240614	145100	94355970	4160	4160	4160	4160	0
247	20240614	145000	94355970	4160	4160	4160	4160	0
248	20240614	144900	94355970	4160	4160	4160	4160	0
249	20240614	144800	94355970	4160	4160	4160	4160	0
250	20240614	144700	94355970	4160	4155	4160	4155	2
251	20240614	144600	94347655	4155	4155	4155	4155	200
252	20240614	144500	93516655	4155	4155	4155	4155	0
253	20240614	144400	93516655	4155	4150	4155	4150	10
254	20240614	144300	93475145	4140	4140	4140	4140	0
255	20240614	144200	93475145	4140	4140	4140	4140	0
256	20240614	144100	93475145	4140	4140	4140	4140	500
257	20240614	144000	91405145	4150	4150	4150	4150	0
258	20240614	143900	91405145	4150	4150	4150	4150	0
259	20240614	143800	91405145	4150	4150	4150	4150	0
260	20240614	143700	91405145	4150	4150	4150	4150	0
261	20240614	143600	91405145	4150	4150	4150	4150	0
262	20240614	143500	91405145	4150	4150	4150	4150	7
263	20240614	143400	91376095	4145	4145	4145	4145	175
264	20240614	143300	90650720	4150	4150	4150	4150	0
265	20240614	143200	90650720	4150	4150	4150	4150	0
266	20240614	143100	90650720	4150	4150	4150	4150	0
267	20240614	143000	90650720	4150	4150	4150	4150	0
268	20240614	142900	90650720	4150	4150	4150	4150	0
269	20240614	142800	90650720	4150	4150	4150	4150	0
270	20240614	142700	90650720	4150	4150	4150	4150	0
271	20240614	142600	90650720	4150	4150	4150	4150	0
272	20240614	142500	90650720	4150	4150	4150	4150	0
273	20240614	142400	90650720	4150	4150	4150	4150	0
274	20240614	142300	90650720	4150	4150	4150	4150	0
275	20240614	142200	90650720	4150	4150	4150	4150	0
276	20240614	142100	90650720	4150	4150	4150	4150	0
277	20240614	142000	90650720	4150	4150	4150	4150	0
278	20240614	141900	90650720	4150	4150	4150	4150	0
279	20240614	141800	90650720	4150	4150	4150	4150	0
280	20240614	141700	90650720	4150	4150	4150	4150	0
281	20240614	141600	90650720	4150	4145	4150	4145	522
282	20240614	141500	88484530	4150	4150	4150	4150	0
283	20240614	141400	88484530	4150	4150	4150	4150	0
284	20240614	141300	88484530	4150	4150	4150	4150	0
285	20240614	141200	88484530	4150	4150	4150	4150	0
286	20240614	141100	88484530	4150	4150	4150	4150	0
287	20240614	141000	88484530	4150	4150	4150	4150	0
288	20240614	140900	88484530	4150	4150	4150	4150	100
289	20240614	140800	88069530	4150	4150	4150	4150	10
290	20240614	140700	88028030	4145	4145	4145	4145	0
291	20240614	140600	88028030	4145	4150	4150	4145	3
292	20240614	140500	88015585	4150	4150	4150	4150	0
293	20240614	140400	88015585	4150	4150	4150	4150	13
294	20240614	140300	87961635	4155	4155	4155	4155	1
295	20240614	140200	87957480	4155	4150	4155	4150	15
296	20240614	140100	87895190	4145	4145	4145	4145	0
297	20240614	140000	87895190	4145	4145	4145	4145	0
298	20240614	135900	87895190	4145	4145	4145	4145	0
299	20240614	135800	87895190	4145	4145	4145	4145	8
300	20240614	135700	87862030	4145	4145	4145	4145	2
301	20240614	135600	87853740	4145	4145	4145	4145	1
302	20240614	135500	87849595	4140	4140	4140	4140	0
303	20240614	135400	87849595	4140	4140	4140	4140	0
304	20240614	135300	87849595	4140	4140	4140	4140	0
305	20240614	135200	87849595	4140	4140	4140	4140	0
306	20240614	135100	87849595	4140	4140	4140	4140	1
307	20240614	135000	87845455	4145	4145	4145	4145	24
308	20240614	134900	87745975	4145	4145	4145	4145	0
309	20240614	134800	87745975	4145	4145	4145	4145	0
310	20240614	134700	87745975	4145	4145	4145	4145	0
311	20240614	134600	87745975	4145	4145	4145	4145	0
312	20240614	134500	87745975	4145	4145	4145	4145	0
313	20240614	134400	87745975	4145	4145	4145	4145	0
314	20240614	134300	87745975	4145	4145	4145	4145	0
315	20240614	134200	87745975	4145	4145	4145	4145	0
316	20240614	134100	87745975	4145	4145	4145	4145	0
317	20240614	134000	87745975	4145	4145	4145	4145	0
318	20240614	133900	87745975	4145	4145	4145	4145	0
319	20240614	133800	87745975	4145	4145	4145	4145	0
320	20240614	133700	87745975	4145	4145	4145	4145	0
321	20240614	133600	87745975	4145	4145	4145	4145	0
322	20240614	133500	87745975	4145	4145	4145	4145	0
323	20240614	133400	87745975	4145	4145	4145	4145	0
324	20240614	133300	87745975	4145	4145	4145	4145	0
325	20240614	133200	87745975	4145	4145	4145	4145	0
326	20240614	133100	87745975	4145	4145	4145	4145	0
327	20240614	133000	87745975	4145	4145	4145	4145	0
328	20240614	132900	87745975	4145	4145	4145	4145	0
329	20240614	132800	87745975	4145	4145	4145	4145	0
330	20240614	132700	87745975	4145	4145	4145	4145	0
331	20240614	132600	87745975	4145	4145	4145	4145	0
332	20240614	132500	87745975	4145	4145	4145	4145	0
333	20240614	132400	87745975	4145	4145	4145	4145	213
334	20240614	132300	86863090	4165	4165	4165	4165	0
335	20240614	132200	86863090	4165	4165	4165	4165	0
336	20240614	132100	86863090	4165	4165	4165	4165	0
337	20240614	132000	86863090	4165	4165	4165	4165	0
338	20240614	131900	86863090	4165	4165	4165	4165	0
339	20240614	131800	86863090	4165	4165	4165	4165	1
340	20240614	131700	86858925	4165	4165	4165	4165	0
341	20240614	131600	86858925	4165	4165	4165	4165	0
342	20240614	131500	86858925	4165	4165	4165	4165	0
343	20240614	131400	86858925	4165	4165	4165	4165	0
344	20240614	131300	86858925	4165	4165	4165	4165	0
345	20240614	131200	86858925	4165	4165	4165	4165	0
346	20240614	131100	86858925	4165	4165	4165	4165	0
347	20240614	131000	86858925	4165	4165	4165	4165	0
348	20240614	130900	86858925	4165	4165	4165	4165	0
349	20240614	130800	86858925	4165	4165	4165	4165	20
350	20240614	130700	86775625	4165	4155	4165	4155	139
351	20240614	130600	86198010	4150	4150	4150	4150	0
352	20240614	130500	86198010	4150	4150	4150	4150	0
353	20240614	130400	86198010	4150	4150	4150	4150	0
354	20240614	130300	86198010	4150	4150	4150	4150	0
355	20240614	130200	86198010	4150	4150	4150	4150	600
356	20240614	130100	83708010	4150	4150	4150	4150	0
357	20240614	130000	83708010	4150	4150	4150	4150	0
358	20240614	125900	83708010	4150	4150	4150	4150	0
359	20240614	125800	83708010	4150	4150	4150	4150	0
360	20240614	125700	83708010	4150	4150	4150	4150	0
361	20240614	125600	83708010	4150	4150	4150	4150	0
362	20240614	125500	83708010	4150	4150	4150	4150	0
363	20240614	125400	83708010	4150	4150	4150	4150	0
364	20240614	125300	83708010	4150	4150	4150	4150	0
365	20240614	125200	83708010	4150	4150	4150	4150	0
366	20240614	125100	83708010	4150	4150	4150	4150	0
367	20240614	125000	83708010	4150	4150	4150	4150	0
368	20240614	124900	83708010	4150	4150	4150	4150	0
369	20240614	124800	83708010	4150	4150	4150	4150	0
370	20240614	124700	83708010	4150	4150	4150	4150	0
371	20240614	124600	83708010	4150	4145	4150	4145	8
372	20240614	124500	83674845	4140	4140	4140	4140	1000
373	20240614	124400	79534845	4145	4145	4145	4145	1
374	20240614	124300	79530700	4140	4140	4140	4140	0
375	20240614	124200	79530700	4140	4140	4140	4140	0
376	20240614	124100	79530700	4140	4140	4140	4140	0
377	20240614	124000	79530700	4140	4140	4140	4140	0
378	20240614	123900	79530700	4140	4140	4140	4140	0
379	20240614	123800	79530700	4140	4140	4140	4140	0
380	20240614	123700	79530700	4140	4140	4140	4140	0
381	20240614	123600	79530700	4140	4140	4140	4140	0
382	20240614	123500	79530700	4140	4140	4140	4140	0
383	20240614	123400	79530700	4140	4140	4140	4140	0
384	20240614	123300	79530700	4140	4140	4140	4140	0
385	20240614	123200	79530700	4140	4140	4140	4140	0
386	20240614	123100	79530700	4140	4140	4140	4140	0
387	20240614	123000	79530700	4140	4140	4140	4140	0
388	20240614	122900	79530700	4140	4140	4140	4140	0
389	20240614	122800	79530700	4140	4140	4140	4140	0
390	20240614	122700	79530700	4140	4140	4140	4140	0
391	20240614	122600	79530700	4140	4140	4140	4140	0
392	20240614	122500	79530700	4140	4140	4140	4140	0
393	20240614	122400	79530700	4140	4140	4140	4140	0
394	20240614	122300	79530700	4140	4140	4140	4140	0
395	20240614	122200	79530700	4140	4140	4140	4140	200
396	20240614	122100	78702700	4140	4140	4140	4140	0
397	20240614	122000	78702700	4140	4130	4140	4130	63
398	20240614	121900	78442420	4125	4125	4125	4125	83
399	20240614	121800	78100045	4140	4140	4140	4140	0
400	20240614	121700	78100045	4140	4140	4140	4140	3
401	20240614	121600	78087625	4125	4135	4170	4125	742
402	20240614	121500	75021910	4120	4120	4120	4120	0
403	20240614	121400	75021910	4120	4120	4120	4120	0
404	20240614	121300	75021910	4120	4120	4120	4120	0
405	20240614	121200	75021910	4120	4125	4125	4120	500
406	20240614	121100	72960620	4140	4140	4140	4140	0
407	20240614	121000	72960620	4140	4140	4140	4140	0
408	20240614	120900	72960620	4140	4140	4140	4140	0
409	20240614	120800	72960620	4140	4140	4140	4140	0
410	20240614	120700	72960620	4140	4140	4140	4140	0
411	20240614	120600	72960620	4140	4140	4140	4140	0
412	20240614	120500	72960620	4140	4140	4140	4140	0
413	20240614	120400	72960620	4140	4140	4140	4140	0
414	20240614	120300	72960620	4140	4140	4140	4140	0
415	20240614	120200	72960620	4140	4140	4140	4140	0
416	20240614	120100	72960620	4140	4140	4140	4140	133
417	20240614	120000	72410000	4140	4140	4140	4140	0
418	20240614	115900	72410000	4140	4140	4140	4140	0
419	20240614	115800	72410000	4140	4140	4140	4140	0
420	20240614	115700	72410000	4140	4140	4140	4140	0
421	20240614	115600	72410000	4140	4140	4140	4140	0
422	20240614	115500	72410000	4140	4140	4140	4140	0
423	20240614	115400	72410000	4140	4140	4140	4140	150
424	20240614	115300	71789000	4140	4140	4140	4140	0
425	20240614	115200	71789000	4140	4140	4140	4140	0
426	20240614	115100	71789000	4140	4140	4140	4140	0
427	20240614	115000	71789000	4140	4140	4140	4140	0
428	20240614	114900	71789000	4140	4140	4140	4140	0
429	20240614	114800	71789000	4140	4140	4140	4140	50
430	20240614	114700	71582000	4140	4140	4140	4140	0
431	20240614	114600	71582000	4140	4140	4140	4140	0
432	20240614	114500	71582000	4140	4140	4140	4140	0
433	20240614	114400	71582000	4140	4140	4140	4140	0
434	20240614	114300	71582000	4140	4140	4140	4140	0
435	20240614	114200	71582000	4140	4140	4140	4140	0
436	20240614	114100	71582000	4140	4140	4140	4140	0
437	20240614	114000	71582000	4140	4140	4140	4140	0
438	20240614	113900	71582000	4140	4140	4140	4140	0
439	20240614	113800	71582000	4140	4140	4140	4140	0
440	20240614	113700	71582000	4140	4135	4140	4135	31
441	20240614	113600	71453810	4135	4135	4135	4135	0
442	20240614	113500	71453810	4135	4135	4135	4135	117
443	20240614	113400	70970015	4140	4140	4140	4140	0
444	20240614	113300	70970015	4140	4140	4140	4140	0
445	20240614	113200	70970015	4140	4140	4140	4140	0
446	20240614	113100	70970015	4140	4140	4140	4140	0
447	20240614	113000	70970015	4140	4140	4140	4140	0
448	20240614	112900	70970015	4140	4140	4140	4140	0
449	20240614	112800	70970015	4140	4130	4140	4130	22
450	20240614	112700	70879025	4125	4125	4125	4125	0
451	20240614	112600	70879025	4125	4125	4125	4125	0
452	20240614	112500	70879025	4125	4125	4125	4125	0
453	20240614	112400	70879025	4125	4130	4130	4125	596
454	20240614	112300	68420520	4130	4130	4130	4130	0
455	20240614	112200	68420520	4130	4130	4130	4130	1
456	20240614	112100	68416390	4130	4130	4130	4130	0
457	20240614	112000	68416390	4130	4130	4130	4130	3
458	20240614	111900	68404000	4140	4140	4140	4140	0
459	20240614	111800	68404000	4140	4140	4140	4140	3
460	20240614	111700	68391580	4140	4140	4140	4140	0
461	20240614	111600	68391580	4140	4140	4140	4140	9
462	20240614	111500	68354320	4140	4135	4140	4135	12
463	20240614	111400	68304655	4130	4130	4130	4130	0
464	20240614	111300	68304655	4130	4130	4130	4130	0
465	20240614	111200	68304655	4130	4130	4130	4130	0
466	20240614	111100	68304655	4130	4130	4130	4130	0
467	20240614	111000	68304655	4130	4130	4130	4130	100
468	20240614	110900	67891655	4130	4130	4130	4130	2
469	20240614	110800	67883395	4130	4130	4130	4130	0
470	20240614	110700	67883395	4130	4130	4130	4130	0
471	20240614	110600	67883395	4130	4130	4130	4130	0
472	20240614	110500	67883395	4130	4130	4130	4130	0
473	20240614	110400	67883395	4130	4130	4130	4130	3
474	20240614	110300	67871005	4130	4130	4130	4130	0
475	20240614	110200	67871005	4130	4130	4130	4130	0
476	20240614	110100	67871005	4130	4130	4130	4130	0
477	20240614	110000	67871005	4130	4130	4130	4130	1
478	20240614	105900	67866875	4120	4120	4120	4120	39
479	20240614	105800	67706195	4135	4135	4135	4135	0
480	20240614	105700	67706195	4135	4135	4135	4135	0
481	20240614	105600	67706195	4135	4135	4135	4135	0
482	20240614	105500	67706195	4135	4130	4135	4130	12
483	20240614	105400	67656605	4115	4115	4115	4115	0
484	20240614	105300	67656605	4115	4115	4115	4115	0
485	20240614	105200	67656605	4115	4115	4115	4115	0
486	20240614	105100	67656605	4115	4115	4115	4115	0
487	20240614	105000	67656605	4115	4115	4115	4115	0
488	20240614	104900	67656605	4115	4115	4115	4115	0
489	20240614	104800	67656605	4115	4115	4115	4115	0
490	20240614	104700	67656605	4115	4115	4115	4115	0
491	20240614	104600	67656605	4115	4115	4115	4115	0
492	20240614	104500	67656605	4115	4115	4115	4115	1
493	20240614	104400	67652490	4115	4110	4115	4110	36
494	20240614	104300	67504485	4110	4110	4110	4110	45
495	20240614	104200	67319535	4125	4100	4125	4100	485
496	20240614	104100	65328180	4100	4120	4120	4100	2716
497	20240614	104000	54177930	4125	4125	4125	4125	0
498	20240614	103900	54177930	4125	4125	4125	4125	0
499	20240614	103800	54177930	4125	4125	4125	4125	0
500	20240614	103700	54177930	4125	4120	4125	4120	49
501	20240614	103600	53975930	4115	4120	4120	4115	2
502	20240614	103500	53967695	4120	4120	4120	4120	0
503	20240614	103400	53967695	4120	4120	4120	4120	24
504	20240614	103300	53868815	4125	4125	4125	4120	2025
505	20240614	103200	45520665	4140	4140	4140	4140	0
506	20240614	103100	45520665	4140	4140	4160	4140	423
507	20240614	103000	43769335	4130	4135	4140	4130	50
508	20240614	102900	43562650	4130	4130	4130	4130	0
509	20240614	102800	43562650	4130	4130	4130	4130	0
510	20240614	102700	43562650	4130	4130	4130	4130	96
511	20240614	102600	43166170	4130	4130	4130	4130	1
512	20240614	102500	43162040	4130	4130	4130	4130	0
513	20240614	102400	43162040	4130	4130	4130	4130	0
514	20240614	102300	43162040	4130	4130	4130	4130	516
515	20240614	102200	41030960	4130	4130	4130	4130	498
516	20240614	102100	38974220	4135	4135	4135	4135	69
517	20240614	102000	38688905	4135	4135	4135	4135	0
518	20240614	101900	38688905	4135	4135	4135	4135	1
519	20240614	101800	38684770	4135	4135	4135	4135	12
520	20240614	101700	38635150	4140	4140	4140	4140	0
521	20240614	101600	38635150	4140	4140	4140	4140	0
522	20240614	101500	38635150	4140	4140	4140	4140	0
523	20240614	101400	38635150	4140	4140	4140	4140	0
524	20240614	101300	38635150	4140	4140	4140	4140	10
525	20240614	101200	38593750	4140	4140	4140	4140	0
526	20240614	101100	38593750	4140	4140	4140	4140	0
527	20240614	101000	38593750	4140	4140	4140	4140	0
528	20240614	100900	38593750	4140	4140	4140	4140	9
529	20240614	100800	38556490	4140	4140	4140	4140	30
530	20240614	100700	38432290	4140	4140	4140	4140	0
531	20240614	100600	38432290	4140	4140	4140	4140	27
532	20240614	100500	38320510	4140	4140	4140	4140	1
533	20240614	100400	38316370	4140	4135	4140	4135	14
534	20240614	100300	38258420	4135	4135	4150	4135	16
535	20240614	100200	38192125	4135	4135	4150	4135	14
536	20240614	100100	38134095	4150	4135	4150	4135	10
537	20240614	100000	38092610	4125	4140	4140	4125	201
538	20240614	095900	37263140	4140	4140	4140	4140	2
539	20240614	095800	37254860	4170	4145	4170	4145	279
540	20240614	095700	36098360	4165	4135	4165	4135	704
541	20240614	095600	33184450	4135	4130	4135	4125	1957
542	20240614	095500	25103510	4135	4135	4135	4135	0
543	20240614	095400	25103510	4135	4140	4140	4135	397
544	20240614	095300	23460940	4180	4180	4180	4180	0
545	20240614	095200	23460940	4180	4175	4180	4175	3
546	20240614	095100	23448410	4175	4145	4175	4145	912
547	20240614	095000	19667875	4145	4145	4145	4145	710
548	20240614	094900	16724925	4145	4145	4145	4145	0
549	20240614	094800	16724925	4145	4145	4145	4145	12
550	20240614	094700	16675185	4130	4130	4130	4130	0
551	20240614	094600	16675185	4130	4130	4130	4130	0
552	20240614	094500	16675185	4130	4130	4130	4130	0
553	20240614	094400	16675185	4130	4130	4130	4130	600
554	20240614	094300	14197185	4130	4135	4135	4130	188
555	20240614	094200	13420610	4135	4135	4135	4135	69
556	20240614	094100	13135295	4135	4135	4135	4135	201
557	20240614	094000	12304160	4130	4130	4130	4130	0
558	20240614	093900	12304160	4130	4130	4130	4130	0
559	20240614	093800	12304160	4130	4125	4130	4125	524
560	20240614	093700	10141890	4130	4135	4135	4130	6
561	20240614	093600	10117105	4130	4130	4130	4130	400
562	20240614	093500	8465105	4135	4135	4135	4135	0
563	20240614	093400	8465105	4135	4135	4135	4135	1
564	20240614	093300	8460970	4130	4130	4130	4130	0
565	20240614	093200	8460970	4130	4135	4135	4130	192
566	20240614	093100	7667650	4135	4135	4135	4135	0
567	20240614	093000	7667650	4135	4140	4140	4135	260
568	20240614	092900	6591305	4140	4145	4145	4140	256
569	20240614	092800	5531460	4145	4145	4145	4145	0
570	20240614	092700	5531460	4145	4145	4145	4145	0
571	20240614	092600	5531460	4145	4145	4145	4145	53
572	20240614	092500	5311775	4150	4150	4150	4150	0
573	20240614	092400	5311775	4150	4150	4150	4150	43
574	20240614	092300	5133325	4160	4160	4160	4160	0
575	20240614	092200	5133325	4160	4160	4160	4160	2
576	20240614	092100	5125005	4170	4170	4170	4170	0
577	20240614	092000	5125005	4170	4170	4170	4170	0
578	20240614	091900	5125005	4170	4170	4170	4170	0
579	20240614	091800	5125005	4170	4170	4170	4170	0
580	20240614	091700	5125005	4170	4170	4170	4170	0
581	20240614	091600	5125005	4170	4155	4170	4155	2
582	20240614	091500	5116680	4170	4170	4170	4170	20
583	20240614	091400	5033280	4145	4145	4145	4145	20
584	20240614	091300	4950380	4145	4145	4145	4145	0
585	20240614	091200	4950380	4145	4145	4145	4145	156
586	20240614	091100	4303760	4145	4145	4145	4145	2
587	20240614	091000	4295470	4145	4145	4145	4145	3
588	20240614	090900	4283035	4180	4180	4180	4180	0
589	20240614	090800	4283035	4180	4180	4180	4180	0
590	20240614	090700	4283035	4180	4180	4180	4180	0
591	20240614	090600	4283035	4180	4180	4180	4180	0
592	20240614	090500	4283035	4180	4180	4180	4180	1
593	20240614	090400	4278855	4180	4180	4180	4180	0
594	20240614	090300	4278855	4180	4180	4180	4180	1
595	20240614	090200	4274675	4165	4165	4165	4165	26
596	20240614	090100	4166385	4125	4150	4150	4125	999
597	20240614	090000	41610	4155	4165	4165	4155	10